Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 6.539 | 6.541 | 6.493 | 6.502 | 1,194,657 | -0.15(-2.19%) |
May 27, 2005 | 6.606 | 6.657 | 6.601 | 6.648 | 702,831 | -0.01(-0.21%) |
May 26, 2005 | 6.659 | 6.671 | 6.636 | 6.662 | 2,359,061 | -0.00(-0.02%) |
May 25, 2005 | 6.679 | 6.679 | 6.626 | 6.663 | 714,467 | -0.02(-0.35%) |
May 24, 2005 | 6.686 | 6.694 | 6.658 | 6.686 | 811,436 | -0.02(-0.35%) |
May 23, 2005 | 6.697 | 6.729 | 6.693 | 6.710 | 706,709 | +0.02(+0.29%) |
May 20, 2005 | 6.680 | 6.690 | 6.647 | 6.690 | 1,787,332 | -0.02(-0.36%) |
May 19, 2005 | 6.667 | 6.720 | 6.661 | 6.715 | 1,677,951 | +0.04(+0.62%) |
May 18, 2005 | 6.577 | 6.695 | 6.573 | 6.674 | 1,224,912 | +0.07(+1.01%) |
May 17, 2005 | 6.556 | 6.625 | 6.555 | 6.606 | 1,321,881 | +0.06(+0.87%) |
May 16, 2005 | 6.542 | 6.564 | 6.510 | 6.550 | 1,631,405 | +0.11(+1.64%) |
May 13, 2005 | 6.474 | 6.518 | 6.416 | 6.444 | 1,077,519 | +0.01(+0.18%) |
May 12, 2005 | 6.478 | 6.489 | 6.409 | 6.432 | 1,027,871 | -0.05(-0.78%) |
May 11, 2005 | 6.462 | 6.494 | 6.429 | 6.483 | 1,912,228 | -0.01(-0.12%) |
May 10, 2005 | 6.536 | 6.543 | 6.480 | 6.490 | 3,462,180 | -0.19(-2.86%) |
May 09, 2005 | 6.690 | 6.701 | 6.640 | 6.681 | 2,504,126 | +0.01(+0.19%) |
May 06, 2005 | 6.715 | 6.723 | 6.667 | 6.668 | 672,576 | -0.06(-0.92%) |
May 05, 2005 | 6.738 | 6.747 | 6.697 | 6.730 | 1,297,832 | +0.02(+0.35%) |
May 04, 2005 | 6.644 | 6.717 | 6.635 | 6.707 | 563,195 | +0.08(+1.23%) |
May 03, 2005 | 6.610 | 6.684 | 6.600 | 6.626 | 847,896 | +0.02(+0.23%) |
May 02, 2005 | 6.614 | 6.623 | 6.576 | 6.610 | 1,047,264 | +0.04(+0.55%) |
Apr 29, 2005 | 6.570 | 6.585 | 6.523 | 6.574 | 840,139 | +0.09(+1.31%) |
Apr 28, 2005 | 6.529 | 6.570 | 6.481 | 6.489 | 2,309,413 | -0.09(-1.29%) |
Apr 27, 2005 | 6.555 | 6.579 | 6.524 | 6.574 | 2,250,455 | -0.01(-0.14%) |
Apr 26, 2005 | 6.643 | 6.648 | 6.583 | 6.583 | 1,603,478 | -0.07(-0.99%) |
Apr 25, 2005 | 6.641 | 6.671 | 6.616 | 6.649 | 627,583 | -0.02(-0.33%) |
Apr 22, 2005 | 6.724 | 6.739 | 6.636 | 6.671 | 1,226,463 | -0.03(-0.44%) |
Apr 21, 2005 | 6.708 | 6.708 | 6.616 | 6.701 | 2,362,939 | +0.15(+2.32%) |
Apr 20, 2005 | 6.556 | 6.604 | 6.528 | 6.548 | 1,264,475 | -0.05(-0.72%) |
Apr 19, 2005 | 6.587 | 6.606 | 6.539 | 6.596 | 1,120,185 | +0.03(+0.41%) |
Apr 18, 2005 | 6.536 | 6.578 | 6.521 | 6.569 | 1,127,943 | +0.05(+0.69%) |
Apr 15, 2005 | 6.594 | 6.616 | 6.511 | 6.524 | 853,326 | -0.11(-1.67%) |
Apr 14, 2005 | 6.675 | 6.679 | 6.622 | 6.635 | 927,023 | -0.04(-0.60%) |
Apr 13, 2005 | 6.684 | 6.726 | 6.659 | 6.675 | 769,545 | -0.06(-0.90%) |
Apr 12, 2005 | 6.667 | 6.741 | 6.636 | 6.735 | 990,635 | -0.01(-0.13%) |
Apr 11, 2005 | 6.728 | 6.762 | 6.695 | 6.744 | 837,811 | +0.04(+0.62%) |
Apr 08, 2005 | 6.701 | 6.739 | 6.668 | 6.703 | 1,447,552 | -0.00(-0.02%) |
Apr 07, 2005 | 6.679 | 6.730 | 6.674 | 6.704 | 902,975 | +0.03(+0.44%) |
Apr 06, 2005 | 6.666 | 6.703 | 6.636 | 6.675 | 1,149,664 | +0.03(+0.41%) |
Apr 05, 2005 | 6.617 | 6.663 | 6.609 | 6.648 | 944,089 | +0.03(+0.53%) |
Apr 04, 2005 | 6.581 | 6.627 | 6.547 | 6.613 | 1,455,310 | -0.02(-0.23%) |
Apr 01, 2005 | 6.695 | 6.711 | 6.596 | 6.628 | 3,134,037 | -0.07(-1.06%) |
Mar 31, 2005 | 6.730 | 6.757 | 6.685 | 6.699 | 2,917,602 | -0.13(-1.83%) |
Mar 30, 2005 | 6.782 | 6.859 | 6.782 | 6.824 | 2,002,215 | +0.06(+0.93%) |
Mar 29, 2005 | 6.801 | 6.840 | 6.761 | 6.761 | 1,667,090 | -0.01(-0.11%) |
Mar 28, 2005 | 6.762 | 6.832 | 6.762 | 6.769 | 1,187,675 | -0.02(-0.28%) |
Mar 24, 2005 | 6.809 | 6.860 | 6.788 | 6.788 | 943,314 | -0.02(-0.30%) |
Mar 23, 2005 | 6.826 | 6.848 | 6.800 | 6.809 | 1,340,499 | -0.03(-0.43%) |
Mar 22, 2005 | 6.926 | 6.958 | 6.831 | 6.839 | 2,248,904 | -0.05(-0.69%) |
Mar 21, 2005 | 6.976 | 6.976 | 6.862 | 6.886 | 1,343,602 | -0.10(-1.49%) |
Mar 18, 2005 | 7.016 | 7.020 | 6.944 | 6.991 | 1,300,159 | +0.02(+0.22%) |
Mar 17, 2005 | 6.970 | 7.020 | 6.948 | 6.975 | 1,414,195 | +0.00(+0.04%) |
Mar 16, 2005 | 7.024 | 7.058 | 6.961 | 6.973 | 933,229 | -0.06(-0.81%) |
Mar 15, 2005 | 7.090 | 7.090 | 7.029 | 7.029 | 4,279,046 | -0.04(-0.60%) |
Mar 14, 2005 | 7.118 | 7.125 | 7.031 | 7.072 | 1,497,976 | -0.08(-1.08%) |
Mar 11, 2005 | 7.148 | 7.190 | 7.127 | 7.149 | 536,820 | -0.04(-0.57%) |
Mar 10, 2005 | 7.183 | 7.208 | 7.134 | 7.190 | 1,455,310 | +0.03(+0.43%) |
Mar 09, 2005 | 7.198 | 7.224 | 7.160 | 7.160 | 7,332,405 | -0.05(-0.73%) |
Mar 08, 2005 | 7.225 | 7.270 | 7.201 | 7.212 | 1,340,499 | -0.01(-0.11%) |
Mar 07, 2005 | 7.184 | 7.236 | 7.184 | 7.220 | 7,923,528 | +0.04(+0.50%) |
Mar 04, 2005 | 7.135 | 7.221 | 7.117 | 7.184 | 1,100,791 | +0.14(+1.98%) |
Mar 03, 2005 | 7.050 | 7.072 | 7.000 | 7.045 | 1,840,083 | -0.04(-0.56%) |
Mar 02, 2005 | 7.045 | 7.108 | 7.036 | 7.085 | 2,249,680 | -0.07(-0.99%) |
Mar 01, 2005 | 7.154 | 7.175 | 7.131 | 7.156 | 596,553 | +0.05(+0.65%) |
Feb 28, 2005 | 7.134 | 7.178 | 7.069 | 7.109 | 828,502 | -0.15(-2.03%) |
Feb 25, 2005 | 7.202 | 7.256 | 7.184 | 7.256 | 1,165,179 | +0.10(+1.46%) |
Feb 24, 2005 | 7.118 | 7.167 | 7.073 | 7.152 | 1,525,127 | +0.02(+0.23%) |
Feb 23, 2005 | 7.077 | 7.150 | 7.045 | 7.135 | 1,165,179 | +0.05(+0.73%) |
Feb 22, 2005 | 7.116 | 7.165 | 7.062 | 7.083 | 2,047,984 | -0.14(-1.95%) |
Feb 18, 2005 | 7.206 | 7.255 | 7.196 | 7.224 | 1,190,778 | -0.05(-0.62%) |
Feb 17, 2005 | 7.308 | 7.318 | 7.268 | 7.269 | 1,546,073 | -0.01(-0.09%) |
Feb 16, 2005 | 7.306 | 7.308 | 7.243 | 7.276 | 1,042,610 | -0.02(-0.34%) |
Feb 15, 2005 | 7.303 | 7.334 | 7.274 | 7.300 | 1,190,778 | +0.04(+0.53%) |
Feb 14, 2005 | 7.237 | 7.270 | 7.208 | 7.261 | 944,089 | +0.05(+0.75%) |
Feb 11, 2005 | 7.121 | 7.243 | 7.109 | 7.207 | 1,068,210 | +0.10(+1.34%) |
Feb 10, 2005 | 7.085 | 7.143 | 7.073 | 7.112 | 1,405,662 | +0.06(+0.84%) |
Feb 09, 2005 | 7.042 | 7.085 | 7.019 | 7.053 | 1,880,422 | -0.03(-0.38%) |
Feb 08, 2005 | 7.046 | 7.089 | 7.033 | 7.080 | 1,259,820 | +0.03(+0.49%) |
Feb 07, 2005 | 7.089 | 7.108 | 7.028 | 7.045 | 1,544,521 | -0.04(-0.60%) |
Feb 04, 2005 | 6.997 | 7.089 | 6.997 | 7.087 | 1,088,379 | +0.09(+1.31%) |
Feb 03, 2005 | 6.961 | 7.013 | 6.952 | 6.996 | 1,103,894 | -0.06(-0.91%) |
Feb 02, 2005 | 7.076 | 7.080 | 7.040 | 7.060 | 791,266 | +0.00(+0.02%) |
Feb 01, 2005 | 7.022 | 7.077 | 7.013 | 7.059 | 636,116 | +0.03(+0.46%) |
Jan 31, 2005 | 7.016 | 7.058 | 7.007 | 7.027 | 988,307 | +0.07(+0.96%) |
Jan 28, 2005 | 6.966 | 6.973 | 6.913 | 6.960 | 1,816,810 | +0.02(+0.24%) |
Jan 27, 2005 | 6.921 | 6.966 | 6.891 | 6.943 | 1,379,286 | +0.01(+0.11%) |
Jan 26, 2005 | 6.939 | 6.965 | 6.903 | 6.935 | 2,580,150 | +0.15(+2.28%) |
Jan 25, 2005 | 6.814 | 6.837 | 6.771 | 6.781 | 806,781 | +0.04(+0.65%) |
Jan 24, 2005 | 6.768 | 6.781 | 6.735 | 6.737 | 1,197,760 | -0.05(-0.67%) |
Jan 21, 2005 | 6.813 | 6.835 | 6.765 | 6.782 | 987,532 | +0.03(+0.46%) |
Jan 20, 2005 | 6.787 | 6.810 | 6.743 | 6.751 | 1,387,819 | -0.10(-1.52%) |
Jan 19, 2005 | 6.995 | 6.997 | 6.851 | 6.855 | 795,145 | -0.10(-1.46%) |
Jan 18, 2005 | 6.898 | 6.974 | 6.898 | 6.957 | 1,062,779 | +0.08(+1.16%) |
Jan 14, 2005 | 6.893 | 6.906 | 6.855 | 6.877 | 948,744 | -0.07(-1.02%) |
Jan 13, 2005 | 6.975 | 7.004 | 6.940 | 6.948 | 795,921 | -0.05(-0.77%) |
Jan 12, 2005 | 6.980 | 7.018 | 6.956 | 7.002 | 767,218 | +0.07(+0.99%) |
Jan 11, 2005 | 6.988 | 6.991 | 6.899 | 6.934 | 1,263,699 | -0.09(-1.21%) |
Jan 10, 2005 | 7.045 | 7.056 | 6.996 | 7.019 | 629,910 | -0.04(-0.57%) |
Jan 07, 2005 | 7.174 | 7.178 | 7.033 | 7.059 | 1,110,876 | -0.03(-0.44%) |
Jan 06, 2005 | 7.129 | 7.143 | 7.078 | 7.090 | 837,036 | -0.02(-0.27%) |
Jan 05, 2005 | 7.135 | 7.174 | 7.103 | 7.109 | 1,003,822 | -0.03(-0.42%) |
Jan 04, 2005 | 7.248 | 7.276 | 7.116 | 7.139 | 1,750,096 | -0.11(-1.49%) |
Jan 03, 2005 | 7.296 | 7.326 | 7.239 | 7.247 | 954,950 | -0.04(-0.50%) |
Dec 31, 2004 | 7.277 | 7.291 | 7.237 | 7.283 | 447,608 | -0.01(-0.18%) |
Dec 30, 2004 | 7.304 | 7.340 | 7.290 | 7.296 | 767,218 | -0.01(-0.18%) |
Dec 29, 2004 | 7.296 | 7.327 | 7.279 | 7.309 | 539,147 | +0.01(+0.07%) |
Dec 28, 2004 | 7.285 | 7.306 | 7.270 | 7.304 | 399,512 | +0.04(+0.60%) |
Dec 27, 2004 | 7.246 | 7.306 | 7.246 | 7.260 | 644,649 | +0.04(+0.57%) |
Dec 23, 2004 | 7.188 | 7.241 | 7.188 | 7.219 | 783,509 | +0.09(+1.27%) |
Dec 22, 2004 | 7.107 | 7.149 | 7.101 | 7.129 | 623,704 | +0.04(+0.56%) |
Dec 21, 2004 | 7.058 | 7.096 | 7.013 | 7.089 | 1,618,993 | +0.04(+0.57%) |
Dec 20, 2004 | 7.090 | 7.091 | 7.024 | 7.049 | 723,776 | +0.06(+0.89%) |
Dec 17, 2004 | 6.975 | 7.011 | 6.956 | 6.987 | 888,235 | -0.06(-0.79%) |
Dec 16, 2004 | 7.103 | 7.108 | 7.006 | 7.042 | 1,368,426 | -0.12(-1.66%) |
Dec 15, 2004 | 7.198 | 7.214 | 7.140 | 7.161 | 938,659 | -0.01(-0.20%) |
Dec 14, 2004 | 7.161 | 7.183 | 7.125 | 7.175 | 672,576 | -0.03(-0.46%) |
Dec 13, 2004 | 7.165 | 7.221 | 7.145 | 7.208 | 745,497 | +0.14(+2.04%) |
Dec 10, 2004 | 7.049 | 7.090 | 7.040 | 7.064 | 615,171 | -0.01(-0.11%) |
Dec 09, 2004 | 7.071 | 7.103 | 6.967 | 7.072 | 1,477,031 | -0.00(-0.02%) |
Dec 08, 2004 | 7.076 | 7.081 | 7.013 | 7.073 | 1,377,735 | -0.02(-0.24%) |
Dec 07, 2004 | 7.174 | 7.185 | 7.078 | 7.090 | 833,157 | +0.05(+0.77%) |
Dec 06, 2004 | 7.027 | 7.064 | 7.013 | 7.036 | 520,529 | +0.01(+0.18%) |
Dec 03, 2004 | 7.027 | 7.073 | 7.001 | 7.023 | 1,242,754 | +0.02(+0.35%) |
Dec 02, 2004 | 7.032 | 7.041 | 6.953 | 6.998 | 1,335,068 | +0.01(+0.09%) |
Dec 01, 2004 | 6.913 | 6.993 | 6.913 | 6.992 | 1,063,555 | +0.22(+3.22%) |
Nov 30, 2004 | 6.845 | 6.857 | 6.771 | 6.774 | 802,903 | -0.04(-0.57%) |
Nov 29, 2004 | 6.823 | 6.867 | 6.791 | 6.813 | 757,133 | +0.02(+0.28%) |
Nov 26, 2004 | 6.753 | 6.801 | 6.753 | 6.793 | 625,255 | +0.09(+1.31%) |
Nov 24, 2004 | 6.702 | 6.717 | 6.662 | 6.706 | 2,405,606 | +0.11(+1.70%) |
Nov 23, 2004 | 6.601 | 6.623 | 6.558 | 6.594 | 1,176,039 | +0.00(+0.00%) |
Nov 22, 2004 | 6.509 | 6.594 | 6.492 | 6.594 | 661,716 | +0.10(+1.57%) |
Nov 19, 2004 | 6.605 | 6.616 | 6.481 | 6.492 | 740,067 | -0.06(-0.87%) |
Nov 18, 2004 | 6.570 | 6.587 | 6.520 | 6.548 | 744,721 | -0.06(-0.92%) |
Nov 17, 2004 | 6.561 | 6.609 | 6.552 | 6.609 | 759,460 | +0.19(+2.93%) |
Nov 16, 2004 | 6.413 | 6.436 | 6.399 | 6.421 | 718,346 | -0.05(-0.74%) |
Nov 15, 2004 | 6.528 | 6.532 | 6.448 | 6.469 | 743,945 | -0.07(-1.10%) |
Nov 12, 2004 | 6.510 | 6.554 | 6.485 | 6.541 | 933,229 | +0.03(+0.40%) |
Nov 11, 2004 | 6.391 | 6.543 | 6.380 | 6.515 | 1,658,557 | +0.02(+0.38%) |
Nov 10, 2004 | 6.497 | 6.536 | 6.454 | 6.490 | 1,105,446 | -0.08(-1.16%) |
Nov 09, 2004 | 6.586 | 6.609 | 6.556 | 6.567 | 1,210,948 | -0.04(-0.57%) |
Nov 08, 2004 | 6.578 | 6.635 | 6.574 | 6.604 | 1,955,670 | -0.12(-1.73%) |
Nov 05, 2004 | 6.703 | 6.735 | 6.676 | 6.720 | 4,598,656 | +0.07(+0.99%) |
Nov 04, 2004 | 6.547 | 6.659 | 6.542 | 6.654 | 1,444,449 | +0.11(+1.75%) |
Nov 03, 2004 | 6.568 | 6.579 | 6.518 | 6.539 | 726,103 | +0.07(+1.12%) |
Nov 02, 2004 | 6.460 | 6.510 | 6.449 | 6.467 | 1,041,834 | +0.05(+0.72%) |
Nov 01, 2004 | 6.411 | 6.454 | 6.381 | 6.421 | 1,276,111 | -0.00(-0.04%) |
Oct 29, 2004 | 6.420 | 6.448 | 6.376 | 6.423 | 1,356,789 | +0.00(+0.04%) |
Oct 28, 2004 | 6.383 | 6.444 | 6.383 | 6.421 | 574,056 | +0.05(+0.85%) |
Oct 27, 2004 | 6.280 | 6.369 | 6.249 | 6.367 | 1,328,087 | +0.06(+0.94%) |
Oct 26, 2004 | 6.309 | 6.318 | 6.244 | 6.307 | 882,029 | +0.01(+0.10%) |
Oct 25, 2004 | 6.310 | 6.323 | 6.265 | 6.301 | 624,480 | -0.02(-0.31%) |
Oct 22, 2004 | 6.358 | 6.374 | 6.310 | 6.320 | 1,020,113 | -0.02(-0.24%) |
Oct 21, 2004 | 6.300 | 6.336 | 6.276 | 6.336 | 1,048,040 | +0.11(+1.76%) |
Oct 20, 2004 | 6.229 | 6.251 | 6.213 | 6.226 | 1,170,609 | +0.02(+0.31%) |
Oct 19, 2004 | 6.226 | 6.257 | 6.199 | 6.207 | 1,229,566 | +0.02(+0.33%) |
Oct 18, 2004 | 6.159 | 6.188 | 6.133 | 6.186 | 1,112,428 | +0.06(+1.03%) |
Oct 15, 2004 | 6.072 | 6.166 | 6.051 | 6.123 | 1,782,677 | +0.11(+1.80%) |
Oct 14, 2004 | 6.056 | 6.072 | 6.010 | 6.015 | 1,712,084 | -0.04(-0.62%) |
Oct 13, 2004 | 6.070 | 6.086 | 6.026 | 6.052 | 1,196,985 | +0.00(+0.02%) |
Oct 12, 2004 | 6.078 | 6.078 | 6.019 | 6.051 | 857,981 | -0.06(-0.97%) |
Oct 11, 2004 | 6.124 | 6.136 | 6.105 | 6.110 | 590,347 | -0.03(-0.42%) |
Oct 08, 2004 | 6.110 | 6.170 | 6.102 | 6.136 | 943,314 | +0.08(+1.28%) |
Oct 07, 2004 | 6.091 | 6.097 | 6.055 | 6.059 | 993,738 | -0.05(-0.84%) |
Oct 06, 2004 | 6.097 | 6.136 | 6.078 | 6.110 | 519,753 | +0.02(+0.30%) |
Oct 05, 2004 | 6.044 | 6.115 | 6.044 | 6.092 | 875,048 | +0.05(+0.75%) |
Oct 04, 2004 | 6.073 | 6.086 | 6.020 | 6.047 | 829,278 | +0.03(+0.45%) |
Oct 01, 2004 | 5.952 | 6.053 | 5.945 | 6.020 | 1,472,376 | +0.22(+3.80%) |
Sep 30, 2004 | 5.821 | 5.860 | 5.775 | 5.800 | 1,331,965 | +0.02(+0.36%) |
Sep 29, 2004 | 5.745 | 5.789 | 5.735 | 5.779 | 571,729 | +0.08(+1.45%) |
Sep 28, 2004 | 5.680 | 5.709 | 5.665 | 5.696 | 650,079 | +0.06(+1.14%) |
Sep 27, 2004 | 5.641 | 5.668 | 5.623 | 5.632 | 749,376 | -0.02(-0.34%) |
Sep 24, 2004 | 5.676 | 5.680 | 5.644 | 5.651 | 520,529 | -0.04(-0.77%) |
Sep 23, 2004 | 5.677 | 5.717 | 5.665 | 5.695 | 877,375 | +0.02(+0.39%) |
Sep 22, 2004 | 5.716 | 5.722 | 5.672 | 5.673 | 636,116 | -0.11(-1.85%) |
Sep 21, 2004 | 5.729 | 5.796 | 5.717 | 5.780 | 483,293 | +0.10(+1.77%) |
Sep 20, 2004 | 5.645 | 5.703 | 5.645 | 5.680 | 696,625 | -0.06(-1.10%) |
Sep 17, 2004 | 5.747 | 5.758 | 5.718 | 5.743 | 555,438 | +0.05(+0.95%) |
Sep 16, 2004 | 5.672 | 5.717 | 5.667 | 5.689 | 654,734 | +0.00(+0.02%) |
Sep 15, 2004 | 5.731 | 5.731 | 5.663 | 5.687 | 850,223 | -0.05(-0.92%) |
Sep 14, 2004 | 5.754 | 5.758 | 5.718 | 5.740 | 962,707 | +0.02(+0.41%) |
Sep 13, 2004 | 5.714 | 5.751 | 5.709 | 5.717 | 778,854 | +0.03(+0.57%) |
Sep 10, 2004 | 5.687 | 5.700 | 5.659 | 5.685 | 681,110 | +0.03(+0.55%) |
Sep 09, 2004 | 5.629 | 5.665 | 5.607 | 5.654 | 526,735 | +0.04(+0.71%) |
Sep 08, 2004 | 5.575 | 5.642 | 5.571 | 5.614 | 522,856 | -0.00(-0.02%) |
Sep 07, 2004 | 5.601 | 5.642 | 5.588 | 5.615 | 818,418 | +0.08(+1.40%) |
Sep 03, 2004 | 5.540 | 5.580 | 5.516 | 5.538 | 643,098 | -0.04(-0.79%) |
Sep 02, 2004 | 5.526 | 5.587 | 5.506 | 5.582 | 622,152 | +0.06(+1.14%) |
Sep 01, 2004 | 5.507 | 5.546 | 5.500 | 5.519 | 478,638 | -0.01(-0.26%) |
Aug 31, 2004 | 5.521 | 5.535 | 5.484 | 5.533 | 1,373,856 | +0.06(+1.13%) |
Aug 30, 2004 | 5.503 | 5.533 | 5.471 | 5.471 | 597,328 | -0.03(-0.59%) |
Aug 27, 2004 | 5.488 | 5.522 | 5.453 | 5.503 | 444,505 | -0.03(-0.54%) |
Aug 26, 2004 | 5.537 | 5.542 | 5.499 | 5.533 | 712,140 | -0.01(-0.09%) |
Aug 25, 2004 | 5.467 | 5.548 | 5.458 | 5.538 | 6,274,280 | +0.08(+1.54%) |
Aug 24, 2004 | 5.479 | 5.484 | 5.426 | 5.454 | 560,868 | +0.01(+0.24%) |
Aug 23, 2004 | 5.488 | 5.500 | 5.435 | 5.441 | 826,951 | -0.04(-0.68%) |
Aug 20, 2004 | 5.421 | 5.494 | 5.421 | 5.479 | 846,345 | -0.01(-0.09%) |
Aug 19, 2004 | 5.507 | 5.522 | 5.461 | 5.484 | 528,286 | +0.00(+0.02%) |
Aug 18, 2004 | 5.378 | 5.497 | 5.378 | 5.482 | 853,326 | +0.06(+1.05%) |
Aug 17, 2004 | 5.448 | 5.467 | 5.406 | 5.426 | 807,557 | +0.04(+0.69%) |
Aug 16, 2004 | 5.343 | 5.396 | 5.334 | 5.388 | 728,430 | +0.05(+0.89%) |
Aug 13, 2004 | 5.350 | 5.369 | 5.308 | 5.341 | 601,207 | +0.04(+0.73%) |
Aug 12, 2004 | 5.308 | 5.343 | 5.267 | 5.302 | 1,726,823 | -0.03(-0.51%) |
Aug 11, 2004 | 5.324 | 5.344 | 5.253 | 5.329 | 619,825 | -0.06(-1.20%) |
Aug 10, 2004 | 5.347 | 5.409 | 5.347 | 5.393 | 960,380 | +0.05(+0.97%) |
Aug 09, 2004 | 5.351 | 5.375 | 5.329 | 5.342 | 787,388 | -0.04(-0.77%) |
Aug 06, 2004 | 5.446 | 5.455 | 5.378 | 5.383 | 816,090 | -0.03(-0.59%) |
Aug 05, 2004 | 5.499 | 5.499 | 5.415 | 5.415 | 830,054 | -0.09(-1.71%) |
Aug 04, 2004 | 5.449 | 5.528 | 5.436 | 5.509 | 611,292 | -0.01(-0.19%) |
Aug 03, 2004 | 5.520 | 5.560 | 5.506 | 5.520 | 970,465 | -0.06(-1.11%) |
Aug 02, 2004 | 5.556 | 5.586 | 5.540 | 5.582 | 618,274 | -0.05(-0.85%) |
Jul 30, 2004 | 5.636 | 5.658 | 5.611 | 5.629 | 1,579,430 | +0.07(+1.25%) |
Jul 29, 2004 | 5.537 | 5.593 | 5.537 | 5.560 | 803,678 | +0.02(+0.40%) |
Jul 28, 2004 | 5.519 | 5.543 | 5.479 | 5.538 | 723,000 | +0.01(+0.14%) |
Jul 27, 2004 | 5.481 | 5.530 | 5.473 | 5.530 | 729,982 | +0.04(+0.70%) |
Jul 26, 2004 | 5.511 | 5.516 | 5.449 | 5.491 | 1,663,987 | -0.07(-1.25%) |
Jul 23, 2004 | 5.589 | 5.596 | 5.539 | 5.561 | 1,043,386 | -0.11(-2.02%) |
Jul 22, 2004 | 5.667 | 5.705 | 5.633 | 5.676 | 1,027,095 | +0.02(+0.32%) |
Jul 21, 2004 | 5.752 | 5.770 | 5.655 | 5.658 | 610,516 | -0.07(-1.17%) |
Jul 20, 2004 | 5.723 | 5.739 | 5.698 | 5.725 | 503,462 | -0.02(-0.31%) |
Jul 19, 2004 | 5.718 | 5.761 | 5.704 | 5.743 | 4,735,188 | +0.00(+0.07%) |
Jul 16, 2004 | 5.783 | 5.792 | 5.734 | 5.739 | 781,182 | +0.02(+0.41%) |
Jul 15, 2004 | 5.783 | 5.797 | 5.711 | 5.716 | 663,267 | -0.03(-0.61%) |
Jul 14, 2004 | 5.752 | 5.791 | 5.745 | 5.751 | 892,114 | -0.02(-0.31%) |
Jul 13, 2004 | 5.796 | 5.796 | 5.736 | 5.769 | 607,413 | -0.06(-1.00%) |
Jul 12, 2004 | 5.829 | 5.840 | 5.801 | 5.827 | 729,982 | +0.01(+0.22%) |
Jul 09, 2004 | 5.794 | 5.836 | 5.784 | 5.814 | 418,905 | +0.00(+0.04%) |
Jul 08, 2004 | 5.840 | 5.859 | 5.809 | 5.811 | 714,467 | -0.02(-0.38%) |
Jul 07, 2004 | 5.829 | 5.865 | 5.814 | 5.833 | 1,500,303 | +0.09(+1.62%) |
Jul 06, 2004 | 5.747 | 5.781 | 5.730 | 5.740 | 1,150,439 | -0.01(-0.22%) |
Jul 02, 2004 | 5.740 | 5.772 | 5.725 | 5.753 | 830,054 | +0.02(+0.38%) |
Jul 01, 2004 | 5.770 | 5.772 | 5.707 | 5.731 | 1,416,522 | -0.02(-0.38%) |
Jun 30, 2004 | 5.800 | 5.807 | 5.711 | 5.753 | 912,284 | +0.07(+1.16%) |
Jun 29, 2004 | 5.694 | 5.712 | 5.662 | 5.687 | 1,127,167 | -0.03(-0.54%) |
Jun 28, 2004 | 5.767 | 5.775 | 5.705 | 5.718 | 550,783 | +0.07(+1.21%) |
Jun 25, 2004 | 5.650 | 5.684 | 5.627 | 5.650 | 514,323 | -0.01(-0.18%) |
Jun 24, 2004 | 5.658 | 5.714 | 5.655 | 5.660 | 621,377 | +0.04(+0.66%) |
Jun 23, 2004 | 5.569 | 5.641 | 5.547 | 5.623 | 1,252,839 | -0.01(-0.18%) |
Jun 22, 2004 | 5.602 | 5.646 | 5.575 | 5.633 | 643,098 | +0.05(+0.92%) |
Jun 21, 2004 | 5.628 | 5.642 | 5.573 | 5.582 | 695,073 | -0.00(-0.02%) |
Jun 18, 2004 | 5.582 | 5.631 | 5.571 | 5.583 | 866,514 | +0.00(+0.00%) |
Jun 17, 2004 | 5.597 | 5.607 | 5.551 | 5.583 | 682,661 | +0.03(+0.46%) |
Jun 16, 2004 | 5.622 | 5.622 | 5.556 | 5.557 | 531,389 | -0.07(-1.28%) |
Jun 15, 2004 | 5.574 | 5.665 | 5.574 | 5.629 | 595,777 | +0.10(+1.72%) |
Jun 14, 2004 | 5.549 | 5.558 | 5.519 | 5.534 | 700,503 | -0.15(-2.70%) |
Jun 10, 2004 | 5.645 | 5.704 | 5.638 | 5.687 | 451,487 | +0.08(+1.38%) |
Jun 09, 2004 | 5.698 | 5.725 | 5.596 | 5.610 | 1,310,244 | -0.16(-2.81%) |
Jun 08, 2004 | 5.743 | 5.783 | 5.743 | 5.772 | 490,275 | -0.07(-1.15%) |
Jun 07, 2004 | 5.762 | 5.846 | 5.758 | 5.840 | 913,059 | +0.17(+2.91%) |
Jun 04, 2004 | 5.653 | 5.716 | 5.628 | 5.675 | 958,829 | +0.13(+2.32%) |
Jun 03, 2004 | 5.575 | 5.622 | 5.546 | 5.546 | 884,357 | -0.06(-1.10%) |
Jun 02, 2004 | 5.640 | 5.653 | 5.583 | 5.607 | 835,484 | +0.05(+0.86%) |